A3M,20210713,3.7,3.832,3.7,3.762,194333
ACS,20210713,22.5,22.52,22.2,22.26,706039
ACX,20210713,10.49,10.51,10.25,10.285,796942
ADL,20210713,0.48,0.49,0.479,0.482,58049
ADX,20210713,1.963,1.969,1.93,1.939,343847
ADZ,20210713,4.18,4.36,4.18,4.26,113
AEDAS,20210713,25.3,25.3,24.7,25.05,22342
AENA,20210713,138.95,139.65,135.65,135.85,71770
AGIL,20210713,7.5,7.5,7.34,7.48,2706
AGS,20210713,2.88,2.88,2.88,2.88,15300
AI,20210713,0.1092,0.1124,0.109,0.1096,963717
AIR,20210713,114.5,114.5,110.9,111.1,8378
ALB,20210713,46.55,46.55,46.1,46.3,2934
ALM,20210713,14.68,14.69,14.53,14.61,213069
ALNT,20210713,14.9,15,14.9,14.95,916
ALQ,20210713,4.98,4.98,4.98,4.94,107
AMP,20210713,0.169,0.169,0.1656,0.166,996520
AMS,20210713,57,57.7,55.32,55.4,1240995
ANA,20210713,128.5,129,127.6,128.6,70135
ANE,20210713,30.6,30.76,30.38,30.45,115040
APAM,20210713,46.98,47.5,46.68,45.97,308
APPS,20210713,8.43,8.43,8.2,8.21,75340
ARM,20210713,9.4,9.5,9.4,9.5,3161
ART,20210713,4.1,4.1,4.08,4.095,16802
ATRY,20210713,9.6,9.64,9.5,9.64,71778
AZK,20210713,5.86,5.94,5.84,5.94,2499
BAIN,20210713,2.64,2.66,2.64,2.66,325
BBVA,20210713,5.26,5.285,5.118,5.148,12311114
BDL,20210713,114,115,114,115,20
BIO,20210713,2.19,2.195,2.19,2.195,59078
BKT,20210713,4.221,4.258,4.188,4.195,2027483
BKY,20210713,0.155,0.1797,0.122,0.1515,68339116
CABK,20210713,2.571,2.584,2.494,2.508,9682420
CAF,20210713,37.65,37.65,35.15,35.35,60595
CASH,20210713,0.87,0.871,0.853,0.854,371646
CBAV,20210713,13.9,13.9,13.9,13.9,600
CCEP,20210713,52,52.4,52,52.15,1802
CDR,20210713,0.536,0.55,0.503,0.51,772774
CEV,20210713,7.4,7.4,7.4,7.4,998
CIE,20210713,25.46,25.74,25.38,25.56,103182
CLE,20210713,0.236,0.236,0.226,0.226,5000
CLNX,20210713,55.7,55.7,54.84,54.86,993163
CLR,20210713,1.58,1.72,1.58,1.72,26780
CMM,20210713,0.96,0.96,0.92,0.92,5897
COL,20210713,9.055,9.055,8.785,8.81,471153
COM,20210713,1.04,1.04,0.982,1.01,47132
DIA,20210713,0.0328,0.034,0.0275,0.0276,149596556
DIA.D,20210713,0.015,0.022,0.0095,0.0163,72186878
DOM,20210713,4.625,4.625,4.47,4.5,191938
EAT,20210713,5.78,6,5.65,5.805,6997
EBRO,20210713,18.04,18.22,18.02,18.22,117838
ECR,20210713,3.26,3.26,3.125,3.135,227821
EDR,20210713,6.71,6.93,6.71,6.86,61868
EEP,20210713,0.39,0.39,0.39,0.39,200
EIDF,20210713,6.6,6.9,6.6,6.9,11485
EKT,20210713,10.96,10.98,10.96,10.98,44874
ELE,20210713,21.4,21.44,21.07,21.23,898702
ELZ,20210713,2.1,2.25,2.06,2.15,62037
ENC,20210713,3.306,3.306,3.24,3.246,535022
END,20210713,3.62,3.8,3.62,3.8,40048
ENER,20210713,5.55,5.56,5.45,5.5,11754
ENG,20210713,18.525,18.555,18.265,18.395,850950
ENO,20210713,10.35,10.4,10.3,10.3,24007
EZE,20210713,0.3315,0.3375,0.322,0.328,1231534
FACE,20210713,4.81,4.89,4.64,4.705,19213
FAE,20210713,3.416,3.426,3.376,3.384,152165
FCC,20210713,9.51,9.6,9.5,9.51,76600
FCC.D,20210713,0.386,0.39,0.3795,0.38,338740
FDR,20210713,35.75,36,35.35,35.65,229852
FER,20210713,25.45,25.53,25.11,25.31,576867
GALQ,20210713,1.44,1.45,1.44,1.45,6726
GAM,20210713,27.63,27.64,26.51,26.87,870416
GAS,20210713,22.2,22.42,22.17,22.37,1247605
GCO,20210713,32.6,32.6,31.05,32.2,44276
GEST,20210713,4.304,4.324,4.25,4.3,224366
GIGA,20210713,9.5,9.82,9.5,9.6,7060
GRE,20210713,29.25,29.9,29.25,29.5,35383
GRF,20210713,21.53,21.53,20.75,20.94,1008564
GRF.P,20210713,13.84,13.87,13.41,13.5,351173
GRI,20210713,2.14,2.14,2.14,2.14,250
GRN,20210713,12.85,13,12.55,12.95,1790
GSJ,20210713,5.08,5.15,5.06,5.07,12031
HLZ,20210713,14.3,14.3,13.8,14.3,8039
HOME,20210713,11.8,11.8,11.68,11.68,25767
IAG,20210713,2.09,2.091,2.022,2.031,14711525
IBE,20210713,10.405,10.425,10.32,10.39,11221602
IBE.D,20210713,0.259,0.2603,0.2575,0.259,171042942
IBG,20210713,17.7,17.7,17.15,17.5,2937
IDR,20210713,7.71,7.71,7.51,7.535,361149
IFF,20210713,0.775,0.775,0.74,0.74,45037
INDDT,20210713,6620.8,6620.8,6513.8,6525.1,76458
ISUR,20210713,7.54,7.56,7.48,7.52,944
ITX,20210713,29.73,29.87,29.28,29.32,2027605
IZER,20210713,8.34,8.34,8.1,8.16,1164
LBK,20210713,0.3048,0.308,0.3,0.3,908939
LDA,20210713,1.816,1.82,1.7925,1.818,441384
LGT,20210713,11.65,11.65,11.45,11.45,1003
LIB,20210713,2.7,2.7,2.64,2.64,3456
LLN,20210713,6.15,6.18,6.02,6.1,34118
LOG,20210713,17.57,17.57,17.26,17.47,100987
LRE,20210713,5.4,5.4,5.22,5.28,28715
MAKS,20210713,25.8,25.8,25.3,25.5,819
MAP,20210713,1.7785,1.7785,1.7525,1.753,1374014
MCM,20210713,16.12,16.28,16.1,16.14,4864
MDF,20210713,0.69,0.7,0.67,0.676,734952
MEL,20210713,6.09,6.11,5.956,6.004,766866
MONI,20210713,0.199,0.199,0.199,0.199,19323
MRL,20210713,9.348,9.504,9.256,9.274,748870
MTB,20210713,1.63,1.63,1.59,1.65,432
MTS,20210713,26.2,26.51,25.555,25.72,536016
MVC,20210713,6.77,6.78,6.63,6.69,15506
NBI,20210713,6.5,6.5,6.5,6.5,201
NEA,20210713,5.94,5.96,5.8,5.96,1815
NHH,20210713,3.57,3.73,3.55,3.695,44473
NTH,20210713,1.685,1.7,1.67,1.67,12959
NTX,20210713,4.16,4.16,4,4.1,14179
NXT,20210713,0.568,0.568,0.538,0.566,133593
NYE,20210713,0.0085,0.0085,0.0078,0.0079,18922900
OHL,20210713,0.605,0.6065,0.573,0.579,2319018
OLE,20210713,0.3424,0.3468,0.338,0.34,673540
ORY,20210713,3.65,3.675,3.59,3.595,151393
PANG,20210713,1.82,1.82,1.82,1.82,900
PAR,20210713,4.5,4.55,4.42,4.42,25108
PHM,20210713,79.8,79.8,75.6,76.32,80464
PRM,20210713,11.6,11.8,11.6,11.8,3441
PRO,20210713,17.4,17.4,17.3,17.6,410
PRS,20210713,0.81,0.82,0.81,0.81,52053
PSG,20210713,3,3.026,2.954,3.02,564772
PSI,20210713,5219.22,5228.17,5187.57,5193.13,5193
PVA,20210713,0.47,0.483,0.435,0.4675,475467
R4,20210713,8.42,8.5,8.42,8.5,3007
RBT,20210713,2.72,2.72,2.72,2.72,1600
RDM,20210713,1.44,1.448,1.44,1.448,87946
REE,20210713,15.96,15.965,15.855,15.925,701723
REN,20210713,2.12,2.14,2.06,2.12,76832
REP,20210713,9.801,9.828,9.522,9.569,5377458
RIO,20210713,3.62,3.62,3.62,3.56,200
RJF,20210713,5.32,5.32,5.14,5.15,45548
RLIA,20210713,0.692,0.704,0.686,0.69,129103
ROVI,20210713,58.4,58.5,57.4,57.7,20863
SAB,20210713,0.572,0.5726,0.5434,0.5452,21133121
SAN,20210713,3.146,3.158,3.07,3.0835,32469039
SCYR,20210713,2.16,2.16,2.102,2.11,1622838
SLR,20210713,17.6,17.65,17.2,17.625,817478
SOL,20210713,7.35,7.39,7.075,7.1,59859
SPK,20210713,26.15,26.15,26.1,26.15,18365
SPS,20210713,0.852,0.875,0.802,0.843,67451
TEF,20210713,3.818,3.8195,3.7575,3.7735,7108844
TL5,20210713,5.4,5.53,5.4,5.46,112410
TLGO,20210713,4.525,4.525,4.38,4.38,42959
TRE,20210713,10.18,10.18,9.825,9.87,222044
TRG,20210713,0.452,0.539,0.452,0.4815,5223123
TUB,20210713,1.52,1.52,1.444,1.472,152783
UBS,20210713,0.0169,0.0169,0.0165,0.0167,7155780
UNI,20210713,0.898,0.898,0.8295,0.83,3154337
VER,20210713,3.695,3.81,3.595,3.68,4435
VID,20210713,107,107.4,105.8,107.4,1919
VIS,20210713,59,59.3,58.65,58.7,46558
VOC,20210713,1.125,1.125,1.11,1.115,10239
YAC1,20210713,1.27,1.27,1.26,1.26,40200
YATO,20210713,9.45,9.45,9.4,9.4,747
YFID,20210713,10.6,10.6,10.6,10.6,472
YGMP,20210713,56,56,56,57,119
YHSP,20210713,5.65,5.65,5.65,5.65,1593
YMHRE,20210713,3.88,3.88,3.88,3.88,4289
YORE,20210713,1.02,1.02,1.02,1.02,1000
YVIT,20210713,11.8,11.9,11.8,11.9,1845
ZOT,20210713,5.8,5.84,5.77,5.8,108569